Skip to main content

Masimo Corp (NQ: MASI )

146.85 +2.37 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 91.70 92.00 90.66 91.18 477,280 -0.12(-0.13%)
Jun 29, 2017 94.30 94.37 90.00 91.30 428,641 -3.05(-3.23%)
Jun 28, 2017 93.00 94.48 92.22 94.35 383,470 +1.95(+2.11%)
Jun 27, 2017 93.40 93.40 91.75 92.40 366,121 -1.10(-1.18%)
Jun 26, 2017 94.00 94.74 93.09 93.50 343,943 -0.44(-0.47%)
Jun 23, 2017 94.03 92.93 93.94 379,116 +0.65(+0.70%)
Jun 22, 2017 93.48 93.81 92.23 93.29 286,071 -0.19(-0.20%)
Jun 21, 2017 92.99 94.00 92.69 93.48 310,503 +0.60(+0.65%)
Jun 20, 2017 92.69 94.08 92.67 92.88 517,511 -0.20(-0.21%)
Jun 19, 2017 91.85 93.30 91.29 93.08 270,945 +1.97(+2.16%)
Jun 16, 2017 89.99 91.70 89.95 91.11 639,658 +0.26(+0.29%)
Jun 15, 2017 89.28 90.91 88.13 90.85 307,578 +0.50(+0.55%)
Jun 14, 2017 91.00 91.70 89.48 90.35 309,903 -0.53(-0.58%)
Jun 13, 2017 89.71 91.58 89.11 90.88 418,268 +1.82(+2.04%)
Jun 12, 2017 88.39 89.13 85.10 89.06 568,233 +0.15(+0.17%)
Jun 09, 2017 91.67 92.20 88.14 88.91 745,912 -2.88(-3.14%)
Jun 08, 2017 92.32 92.58 90.93 91.79 597,045 -0.18(-0.20%)
Jun 07, 2017 88.96 92.29 88.76 91.97 613,040 +2.88(+3.23%)
Jun 06, 2017 90.38 90.38 88.76 89.09 523,826 -1.78(-1.96%)
Jun 05, 2017 90.53 91.14 90.19 90.87 386,717 +0.37(+0.41%)
Jun 02, 2017 88.58 90.98 88.48 90.50 706,178 +2.10(+2.38%)
Jun 01, 2017 87.24 88.43 86.12 88.40 497,992 +1.36(+1.56%)
May 31, 2017 87.49 87.96 86.59 87.04 398,733 +0.03(+0.03%)
May 30, 2017 87.31 87.88 86.66 87.01 328,701 -0.43(-0.49%)
May 26, 2017 87.66 87.92 86.91 87.44 349,266 -0.16(-0.18%)
May 25, 2017 86.04 87.98 85.84 87.60 472,976 +1.76(+2.05%)
May 24, 2017 86.02 86.41 85.38 85.84 370,785 +0.01(+0.01%)
May 23, 2017 86.00 86.28 85.26 85.83 335,097 -0.10(-0.12%)
May 22, 2017 85.51 86.09 85.39 85.93 503,594 +0.26(+0.30%)
May 19, 2017 84.77 86.45 84.47 85.67 489,756 +0.78(+0.92%)
May 18, 2017 83.40 85.30 82.71 84.89 602,870 +1.22(+1.46%)
May 17, 2017 84.64 85.29 83.31 83.67 868,427 -1.96(-2.29%)
May 16, 2017 86.15 86.23 83.24 85.63 1,020,400 -0.44(-0.51%)
May 15, 2017 88.29 88.61 85.31 86.07 693,322 +1.24(+1.46%)
May 12, 2017 85.02 85.12 84.27 84.83 400,216 -0.30(-0.35%)
May 11, 2017 85.10 85.51 84.24 85.13 690,150 -0.30(-0.35%)
May 10, 2017 85.08 85.72 84.03 85.43 1,111,621 -0.26(-0.31%)
May 09, 2017 85.47 86.61 84.28 85.69 839,559 -0.10(-0.11%)
May 08, 2017 88.25 88.65 85.58 85.79 1,413,340 -2.62(-2.96%)
May 05, 2017 89.75 89.81 87.25 88.41 1,620,188 -0.34(-0.38%)
May 04, 2017 101.37 101.63 86.61 88.75 3,684,753 -14.73(-14.23%)
May 03, 2017 103.46 103.97 101.67 103.48 821,161 +0.06(+0.06%)
May 02, 2017 104.71 104.71 102.85 103.42 926,186 -1.04(-1.00%)
May 01, 2017 102.99 104.62 102.36 104.46 913,268 +1.72(+1.67%)
Apr 28, 2017 101.90 102.95 101.74 102.74 718,784 +0.88(+0.86%)
Apr 27, 2017 100.98 102.00 100.50 101.86 504,496 +0.87(+0.86%)
Apr 26, 2017 100.19 101.00 99.90 100.99 662,596 +1.09(+1.09%)
Apr 25, 2017 99.79 101.00 99.79 99.90 1,030,670 +0.19(+0.19%)
Apr 24, 2017 98.68 99.96 98.42 99.71 903,835 +2.18(+2.24%)
Apr 21, 2017 97.61 98.09 97.01 97.53 600,302 +0.14(+0.14%)
Apr 20, 2017 95.25 97.62 94.72 97.39 691,174 +2.50(+2.63%)
Apr 19, 2017 94.40 95.14 94.01 94.89 430,117 +0.90(+0.96%)
Apr 18, 2017 93.41 94.26 92.57 93.99 447,466 -0.24(-0.25%)
Apr 17, 2017 92.65 94.35 92.51 94.23 478,688 +1.67(+1.80%)
Apr 13, 2017 93.55 93.97 92.52 92.56 555,818 -1.33(-1.42%)
Apr 12, 2017 94.40 94.74 93.38 93.89 421,044 -0.61(-0.65%)
Apr 11, 2017 92.65 94.50 92.65 94.50 647,212 +1.38(+1.48%)
Apr 10, 2017 93.13 93.59 92.59 93.12 467,533 +0.13(+0.14%)
Apr 07, 2017 92.53 93.60 92.44 92.99 411,151 +0.26(+0.28%)
Apr 06, 2017 92.99 93.24 92.14 92.73 453,076 -0.24(-0.26%)
Apr 05, 2017 93.93 94.70 92.88 92.97 776,933 -0.65(-0.69%)
Apr 04, 2017 93.24 93.83 92.86 93.62 700,636 +0.47(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.